28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 14173 |
| 3 | 20231220 | 184200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20231220 | 184100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20231220 | 184000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20231220 | 183900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20231220 | 183800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20231220 | 183700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20231220 | 183600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20231220 | 183500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20231220 | 183400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20231220 | 183300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20231220 | 183200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20231220 | 183100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20231220 | 183000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20231220 | 182900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20231220 | 182800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20231220 | 182700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20231220 | 182600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20231220 | 182500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20231220 | 182400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20231220 | 182300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20231220 | 182200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20231220 | 182100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20231220 | 182000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20231220 | 181900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20231220 | 181800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20231220 | 181700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20231220 | 181600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20231220 | 181500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20231220 | 181400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20231220 | 181300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 14173 |
| 33 | 20231220 | 181200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20231220 | 181100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20231220 | 181000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20231220 | 180900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20231220 | 180800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20231220 | 180700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20231220 | 180600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20231220 | 180500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20231220 | 180400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20231220 | 180300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20231220 | 180200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20231220 | 180100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20231220 | 180000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20231220 | 175900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20231220 | 175800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20231220 | 175700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20231220 | 175600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20231220 | 175500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20231220 | 175400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20231220 | 175300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20231220 | 175200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20231220 | 175100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20231220 | 175000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20231220 | 174900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20231220 | 174800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20231220 | 174700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20231220 | 174600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20231220 | 174500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20231220 | 174400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20231220 | 174300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 14173 |
| 63 | 20231220 | 174200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20231220 | 174100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20231220 | 174000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20231220 | 173900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20231220 | 173800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20231220 | 173700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20231220 | 173600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20231220 | 173500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20231220 | 173400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20231220 | 173300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20231220 | 173200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20231220 | 173100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20231220 | 173000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20231220 | 172900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20231220 | 172800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20231220 | 172700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20231220 | 172600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20231220 | 172500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20231220 | 172400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20231220 | 172300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20231220 | 172200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20231220 | 172100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20231220 | 172000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20231220 | 171900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20231220 | 171800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20231220 | 171700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20231220 | 171600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20231220 | 171500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20231220 | 171400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20231220 | 171300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 14173 |
| 93 | 20231220 | 171200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20231220 | 171100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20231220 | 171000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20231220 | 170900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20231220 | 170800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20231220 | 170700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20231220 | 170600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20231220 | 170500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20231220 | 170400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20231220 | 170300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20231220 | 170200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20231220 | 170100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20231220 | 170000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20231220 | 165900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20231220 | 165800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20231220 | 165700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20231220 | 165600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20231220 | 165500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20231220 | 165400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20231220 | 165300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20231220 | 165200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20231220 | 165100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20231220 | 165000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20231220 | 164900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20231220 | 164800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20231220 | 164700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20231220 | 164600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20231220 | 164500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20231220 | 164400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20231220 | 164300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 14173 |
| 123 | 20231220 | 164200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20231220 | 164100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20231220 | 164000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20231220 | 163900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20231220 | 163800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20231220 | 163700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20231220 | 163600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20231220 | 163500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20231220 | 163400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20231220 | 163300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20231220 | 163200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20231220 | 163100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20231220 | 163000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20231220 | 162900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20231220 | 162800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20231220 | 162700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20231220 | 162600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20231220 | 162500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20231220 | 162400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20231220 | 162300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20231220 | 162200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20231220 | 162100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20231220 | 162000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20231220 | 161900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20231220 | 161800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20231220 | 161700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20231220 | 161600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20231220 | 161500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20231220 | 161400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20231220 | 161300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 14173 |
| 153 | 20231220 | 161200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20231220 | 161100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20231220 | 161000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20231220 | 160900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20231220 | 160800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20231220 | 160700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20231220 | 160600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20231220 | 160500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20231220 | 160400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20231220 | 160300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20231220 | 160200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20231220 | 160100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20231220 | 160000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20231220 | 155900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20231220 | 155800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20231220 | 155700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20231220 | 155600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20231220 | 155500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20231220 | 155400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20231220 | 155300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20231220 | 155200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20231220 | 155100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20231220 | 155000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20231220 | 154900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20231220 | 154800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20231220 | 154700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20231220 | 154600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20231220 | 154500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20231220 | 154400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20231220 | 154300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 14173 |
| 183 | 20231220 | 154200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20231220 | 154100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20231220 | 154000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20231220 | 153900 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20231220 | 153800 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20231220 | 153700 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20231220 | 153600 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20231220 | 153500 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20231220 | 153400 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20231220 | 153300 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20231220 | 153200 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20231220 | 153100 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20231220 | 153000 | 1236066525 | 2360 | 2360 | 2360 | 2360 | 14173 |
| 196 | 20231220 | 152900 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20231220 | 152800 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20231220 | 152700 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20231220 | 152600 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20231220 | 152500 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20231220 | 152400 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20231220 | 152300 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20231220 | 152200 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20231220 | 152100 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20231220 | 152000 | 1202618245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20231220 | 151900 | 1202618245 | 2370 | 2365 | 2370 | 2365 | 4452 |
| 207 | 20231220 | 151800 | 1192072060 | 2365 | 2365 | 2365 | 2365 | 2204 |
| 208 | 20231220 | 151700 | 1186859600 | 2365 | 2365 | 2365 | 2365 | 16 |
| 209 | 20231220 | 151600 | 1186821760 | 2360 | 2360 | 2360 | 2360 | 238 |
| 210 | 20231220 | 151500 | 1186260080 | 2365 | 2365 | 2365 | 2365 | 954 |
| 211 | 20231220 | 151400 | 1184003870 | 2365 | 2365 | 2365 | 2365 | 2037 |
| 212 | 20231220 | 151300 | 1179186365 | 2360 | 2365 | 2365 | 2360 | 1929 |
| 213 | 20231220 | 151200 | 1174630345 | 2365 | 2365 | 2365 | 2365 | 347 |
| 214 | 20231220 | 151100 | 1173809690 | 2360 | 2365 | 2365 | 2360 | 1820 |
| 215 | 20231220 | 151000 | 1169513990 | 2365 | 2365 | 2365 | 2365 | 187 |
| 216 | 20231220 | 150900 | 1169071735 | 2365 | 2365 | 2365 | 2365 | 6 |
| 217 | 20231220 | 150800 | 1169057545 | 2360 | 2365 | 2365 | 2360 | 1563 |
| 218 | 20231220 | 150700 | 1165363860 | 2365 | 2360 | 2365 | 2360 | 119 |
| 219 | 20231220 | 150600 | 1165082440 | 2360 | 2365 | 2365 | 2360 | 57 |
| 220 | 20231220 | 150500 | 1164947715 | 2365 | 2365 | 2365 | 2365 | 443 |
| 221 | 20231220 | 150400 | 1163900020 | 2365 | 2365 | 2365 | 2365 | 48 |
| 222 | 20231220 | 150300 | 1163786500 | 2360 | 2365 | 2365 | 2360 | 21 |
| 223 | 20231220 | 150200 | 1163736935 | 2365 | 2365 | 2365 | 2365 | 24 |
| 224 | 20231220 | 150100 | 1163680175 | 2365 | 2365 | 2365 | 2360 | 58 |
| 225 | 20231220 | 150000 | 1163543210 | 2365 | 2365 | 2365 | 2365 | 1 |
| 226 | 20231220 | 145900 | 1163540845 | 2365 | 2365 | 2365 | 2365 | 74 |
| 227 | 20231220 | 145800 | 1163365835 | 2365 | 2365 | 2365 | 2365 | 16 |
| 228 | 20231220 | 145700 | 1163327995 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20231220 | 145600 | 1163327995 | 2365 | 2365 | 2365 | 2365 | 502 |
| 230 | 20231220 | 145500 | 1162140765 | 2365 | 2365 | 2365 | 2365 | 15 |
| 231 | 20231220 | 145400 | 1162105290 | 2365 | 2365 | 2365 | 2365 | 7 |
| 232 | 20231220 | 145300 | 1162088735 | 2365 | 2365 | 2370 | 2365 | 2102 |
| 233 | 20231220 | 145200 | 1157117500 | 2365 | 2365 | 2365 | 2365 | 257 |
| 234 | 20231220 | 145100 | 1156509695 | 2365 | 2365 | 2365 | 2365 | 48 |
| 235 | 20231220 | 145000 | 1156396175 | 2365 | 2360 | 2365 | 2360 | 51 |
| 236 | 20231220 | 144900 | 1156275810 | 2360 | 2365 | 2365 | 2360 | 66 |
| 237 | 20231220 | 144800 | 1156119970 | 2360 | 2365 | 2365 | 2360 | 101 |
| 238 | 20231220 | 144700 | 1155881360 | 2360 | 2365 | 2365 | 2360 | 156 |
| 239 | 20231220 | 144600 | 1155512685 | 2365 | 2360 | 2365 | 2360 | 516 |
| 240 | 20231220 | 144500 | 1154294845 | 2360 | 2360 | 2360 | 2360 | 0 |
| 241 | 20231220 | 144400 | 1154294845 | 2360 | 2365 | 2365 | 2360 | 4 |
| 242 | 20231220 | 144300 | 1154285390 | 2365 | 2365 | 2365 | 2365 | 55 |
| 243 | 20231220 | 144200 | 1154155315 | 2365 | 2360 | 2365 | 2360 | 145 |
| 244 | 20231220 | 144100 | 1153813110 | 2365 | 2365 | 2365 | 2365 | 1 |
| 245 | 20231220 | 144000 | 1153810745 | 2355 | 2365 | 2365 | 2355 | 5660 |
| 246 | 20231220 | 143900 | 1140479300 | 2365 | 2365 | 2365 | 2365 | 15 |
| 247 | 20231220 | 143800 | 1140443825 | 2360 | 2360 | 2360 | 2360 | 1 |
| 248 | 20231220 | 143700 | 1140441465 | 2360 | 2365 | 2365 | 2360 | 1608 |
| 249 | 20231220 | 143600 | 1136646035 | 2365 | 2365 | 2365 | 2365 | 116 |
| 250 | 20231220 | 143500 | 1136371695 | 2365 | 2365 | 2365 | 2365 | 100 |
| 251 | 20231220 | 143400 | 1136135195 | 2365 | 2365 | 2365 | 2365 | 3 |
| 252 | 20231220 | 143300 | 1136128100 | 2365 | 2365 | 2365 | 2365 | 15 |
| 253 | 20231220 | 143200 | 1136092625 | 2365 | 2365 | 2365 | 2365 | 1 |
| 254 | 20231220 | 143100 | 1136090260 | 2365 | 2365 | 2365 | 2365 | 210 |
| 255 | 20231220 | 143000 | 1135593610 | 2370 | 2360 | 2370 | 2360 | 540 |
| 256 | 20231220 | 142900 | 1134319030 | 2360 | 2355 | 2360 | 2355 | 232 |
| 257 | 20231220 | 142800 | 1133771560 | 2360 | 2360 | 2360 | 2355 | 1104 |
| 258 | 20231220 | 142700 | 1131170625 | 2360 | 2360 | 2360 | 2360 | 4252 |
| 259 | 20231220 | 142600 | 1121135905 | 2360 | 2360 | 2360 | 2360 | 1 |
| 260 | 20231220 | 142500 | 1121133545 | 2360 | 2360 | 2360 | 2360 | 2008 |
| 261 | 20231220 | 142400 | 1116394665 | 2360 | 2360 | 2360 | 2360 | 21 |
| 262 | 20231220 | 142300 | 1116345105 | 2355 | 2360 | 2360 | 2355 | 1305 |
| 263 | 20231220 | 142200 | 1113270305 | 2360 | 2370 | 2370 | 2360 | 362 |
| 264 | 20231220 | 142100 | 1112415975 | 2370 | 2370 | 2370 | 2370 | 15 |
| 265 | 20231220 | 142000 | 1112380425 | 2370 | 2370 | 2370 | 2355 | 2833 |
| 266 | 20231220 | 141900 | 1105708215 | 2370 | 2370 | 2370 | 2355 | 25600 |
| 267 | 20231220 | 141800 | 1045272155 | 2370 | 2370 | 2370 | 2370 | 167 |
| 268 | 20231220 | 141700 | 1044876365 | 2370 | 2370 | 2370 | 2370 | 8 |
| 269 | 20231220 | 141600 | 1044857405 | 2370 | 2370 | 2370 | 2370 | 1 |
| 270 | 20231220 | 141500 | 1044855035 | 2370 | 2370 | 2370 | 2370 | 25 |
| 271 | 20231220 | 141400 | 1044795785 | 2370 | 2370 | 2370 | 2370 | 1 |
| 272 | 20231220 | 141300 | 1044793415 | 2370 | 2370 | 2370 | 2370 | 15 |
| 273 | 20231220 | 141200 | 1044757865 | 2370 | 2370 | 2370 | 2370 | 16 |
| 274 | 20231220 | 141100 | 1044719945 | 2370 | 2370 | 2370 | 2370 | 35 |
| 275 | 20231220 | 141000 | 1044636995 | 2370 | 2370 | 2370 | 2370 | 3094 |
| 276 | 20231220 | 140900 | 1037304215 | 2370 | 2370 | 2370 | 2370 | 15 |
| 277 | 20231220 | 140800 | 1037268665 | 2370 | 2370 | 2370 | 2370 | 304 |
| 278 | 20231220 | 140700 | 1036548185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 279 | 20231220 | 140600 | 1036548185 | 2370 | 2370 | 2370 | 2370 | 1 |
| 280 | 20231220 | 140500 | 1036545815 | 2370 | 2370 | 2370 | 2370 | 15 |
| 281 | 20231220 | 140400 | 1036510265 | 2370 | 2370 | 2370 | 2370 | 1 |
| 282 | 20231220 | 140300 | 1036507895 | 2370 | 2370 | 2370 | 2370 | 102 |
| 283 | 20231220 | 140200 | 1036266155 | 2370 | 2370 | 2370 | 2365 | 2126 |
| 284 | 20231220 | 140100 | 1031228085 | 2370 | 2370 | 2375 | 2370 | 463 |
| 285 | 20231220 | 140000 | 1030130770 | 2370 | 2370 | 2370 | 2370 | 183 |
| 286 | 20231220 | 135900 | 1029697060 | 2375 | 2365 | 2375 | 2365 | 96 |
| 287 | 20231220 | 135800 | 1029469860 | 2370 | 2375 | 2375 | 2370 | 2313 |
| 288 | 20231220 | 135700 | 1023988040 | 2375 | 2375 | 2375 | 2375 | 100 |
| 289 | 20231220 | 135600 | 1023750540 | 2375 | 2375 | 2375 | 2375 | 316 |
| 290 | 20231220 | 135500 | 1023000040 | 2375 | 2375 | 2375 | 2375 | 350 |
| 291 | 20231220 | 135400 | 1022168790 | 2375 | 2375 | 2375 | 2375 | 16 |
| 292 | 20231220 | 135300 | 1022130790 | 2375 | 2365 | 2375 | 2365 | 1566 |
| 293 | 20231220 | 135200 | 1018427040 | 2370 | 2370 | 2370 | 2370 | 151 |
| 294 | 20231220 | 135100 | 1018069170 | 2365 | 2365 | 2365 | 2365 | 0 |
| 295 | 20231220 | 135000 | 1018069170 | 2365 | 2370 | 2370 | 2365 | 6016 |
| 296 | 20231220 | 134900 | 1003841250 | 2370 | 2370 | 2370 | 2370 | 173 |
| 297 | 20231220 | 134800 | 1003431240 | 2370 | 2370 | 2370 | 2370 | 51 |
| 298 | 20231220 | 134700 | 1003310370 | 2370 | 2370 | 2370 | 2365 | 30 |
| 299 | 20231220 | 134600 | 1003239320 | 2370 | 2370 | 2370 | 2370 | 1 |
| 300 | 20231220 | 134500 | 1003236950 | 2365 | 2365 | 2365 | 2365 | 303 |
| 301 | 20231220 | 134400 | 1002520355 | 2370 | 2370 | 2370 | 2370 | 16 |
| 302 | 20231220 | 134300 | 1002482435 | 2370 | 2370 | 2370 | 2370 | 23 |
| 303 | 20231220 | 134200 | 1002427925 | 2370 | 2370 | 2370 | 2370 | 2 |
| 304 | 20231220 | 134100 | 1002423185 | 2370 | 2370 | 2370 | 2370 | 15 |
| 305 | 20231220 | 134000 | 1002387635 | 2365 | 2365 | 2365 | 2365 | 10 |
| 306 | 20231220 | 133900 | 1002363985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 307 | 20231220 | 133800 | 1002363985 | 2365 | 2370 | 2370 | 2365 | 43 |
| 308 | 20231220 | 133700 | 1002262105 | 2370 | 2370 | 2370 | 2370 | 0 |
| 309 | 20231220 | 133600 | 1002262105 | 2370 | 2370 | 2370 | 2370 | 61 |
| 310 | 20231220 | 133500 | 1002117535 | 2370 | 2370 | 2370 | 2360 | 1525 |
| 311 | 20231220 | 133400 | 998508285 | 2370 | 2370 | 2370 | 2370 | 1 |
| 312 | 20231220 | 133300 | 998505915 | 2370 | 2370 | 2370 | 2370 | 100 |
| 313 | 20231220 | 133200 | 998268915 | 2360 | 2370 | 2370 | 2360 | 6270 |
| 314 | 20231220 | 133100 | 983470280 | 2370 | 2370 | 2370 | 2370 | 11 |
| 315 | 20231220 | 133000 | 983444210 | 2370 | 2370 | 2370 | 2370 | 10 |
| 316 | 20231220 | 132900 | 983420510 | 2370 | 2370 | 2370 | 2370 | 10 |
| 317 | 20231220 | 132800 | 983396810 | 2370 | 2370 | 2370 | 2370 | 272 |
| 318 | 20231220 | 132700 | 982752170 | 2370 | 2370 | 2370 | 2370 | 0 |
| 319 | 20231220 | 132600 | 982752170 | 2370 | 2370 | 2370 | 2370 | 6 |
| 320 | 20231220 | 132500 | 982737950 | 2370 | 2365 | 2370 | 2365 | 1015 |
| 321 | 20231220 | 132400 | 980337400 | 2370 | 2370 | 2370 | 2370 | 3 |
| 322 | 20231220 | 132300 | 980330290 | 2370 | 2370 | 2370 | 2370 | 50 |
| 323 | 20231220 | 132200 | 980211790 | 2370 | 2370 | 2370 | 2370 | 55 |
| 324 | 20231220 | 132100 | 980081440 | 2365 | 2365 | 2365 | 2365 | 0 |
| 325 | 20231220 | 132000 | 980081440 | 2365 | 2365 | 2365 | 2365 | 39 |
| 326 | 20231220 | 131900 | 979989205 | 2365 | 2365 | 2365 | 2365 | 35 |
| 327 | 20231220 | 131800 | 979906430 | 2365 | 2365 | 2365 | 2365 | 26 |
| 328 | 20231220 | 131700 | 979844940 | 2365 | 2365 | 2365 | 2365 | 1003 |
| 329 | 20231220 | 131600 | 977472845 | 2370 | 2365 | 2370 | 2365 | 1079 |
| 330 | 20231220 | 131500 | 974920935 | 2365 | 2370 | 2370 | 2365 | 1405 |
| 331 | 20231220 | 131400 | 971597610 | 2360 | 2370 | 2370 | 2360 | 301 |
| 332 | 20231220 | 131300 | 970887240 | 2370 | 2370 | 2370 | 2370 | 15 |
| 333 | 20231220 | 131200 | 970851690 | 2370 | 2365 | 2370 | 2365 | 483 |
| 334 | 20231220 | 131100 | 969709385 | 2365 | 2365 | 2365 | 2365 | 20 |
| 335 | 20231220 | 131000 | 969662085 | 2365 | 2365 | 2365 | 2365 | 155 |
| 336 | 20231220 | 130900 | 969295510 | 2365 | 2365 | 2365 | 2365 | 100 |
| 337 | 20231220 | 130800 | 969059010 | 2365 | 2365 | 2365 | 2365 | 20 |
| 338 | 20231220 | 130700 | 969011710 | 2365 | 2365 | 2365 | 2365 | 47 |
| 339 | 20231220 | 130600 | 968900555 | 2365 | 2365 | 2365 | 2365 | 18 |
| 340 | 20231220 | 130500 | 968857985 | 2360 | 2365 | 2365 | 2360 | 203 |
| 341 | 20231220 | 130400 | 968378390 | 2360 | 2365 | 2365 | 2360 | 55 |
| 342 | 20231220 | 130300 | 968248340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 343 | 20231220 | 130200 | 968248340 | 2355 | 2365 | 2365 | 2355 | 529 |
| 344 | 20231220 | 130100 | 967000605 | 2365 | 2365 | 2365 | 2365 | 3377 |
| 345 | 20231220 | 130000 | 959014000 | 2365 | 2365 | 2365 | 2365 | 872 |
| 346 | 20231220 | 125900 | 956951720 | 2365 | 2365 | 2365 | 2355 | 25 |
| 347 | 20231220 | 125800 | 956892810 | 2360 | 2360 | 2360 | 2360 | 767 |
| 348 | 20231220 | 125700 | 955082690 | 2360 | 2360 | 2360 | 2360 | 50 |
| 349 | 20231220 | 125600 | 954964690 | 2365 | 2365 | 2365 | 2365 | 1 |
| 350 | 20231220 | 125500 | 954962325 | 2355 | 2355 | 2355 | 2355 | 3725 |
| 351 | 20231220 | 125400 | 946189950 | 2355 | 2355 | 2360 | 2355 | 1183 |
| 352 | 20231220 | 125300 | 943400075 | 2350 | 2350 | 2355 | 2350 | 521 |
| 353 | 20231220 | 125200 | 942173225 | 2355 | 2355 | 2355 | 2350 | 415 |
| 354 | 20231220 | 125100 | 941196000 | 2355 | 2355 | 2355 | 2355 | 887 |
| 355 | 20231220 | 125000 | 939107115 | 2350 | 2350 | 2355 | 2350 | 1911 |
| 356 | 20231220 | 124900 | 934613745 | 2355 | 2355 | 2355 | 2355 | 116 |
| 357 | 20231220 | 124800 | 934340565 | 2360 | 2360 | 2360 | 2350 | 36093 |
| 358 | 20231220 | 124700 | 849433395 | 2360 | 2360 | 2360 | 2360 | 8527 |
| 359 | 20231220 | 124600 | 829309675 | 2365 | 2365 | 2365 | 2365 | 262 |
| 360 | 20231220 | 124500 | 828690045 | 2360 | 2365 | 2365 | 2360 | 1369 |
| 361 | 20231220 | 124400 | 825452405 | 2365 | 2365 | 2365 | 2365 | 525 |
| 362 | 20231220 | 124300 | 824210780 | 2365 | 2365 | 2365 | 2365 | 1057 |
| 363 | 20231220 | 124200 | 821710975 | 2365 | 2370 | 2370 | 2365 | 8132 |
| 364 | 20231220 | 124100 | 802477095 | 2370 | 2370 | 2370 | 2370 | 3484 |
| 365 | 20231220 | 124000 | 794220015 | 2370 | 2370 | 2370 | 2370 | 1260 |
| 366 | 20231220 | 123900 | 791233815 | 2370 | 2370 | 2370 | 2370 | 819 |
| 367 | 20231220 | 123800 | 789292785 | 2370 | 2370 | 2375 | 2370 | 504 |
| 368 | 20231220 | 123700 | 788098295 | 2370 | 2370 | 2370 | 2370 | 759 |
| 369 | 20231220 | 123600 | 786299465 | 2370 | 2370 | 2370 | 2370 | 445 |
| 370 | 20231220 | 123500 | 785244815 | 2370 | 2370 | 2370 | 2370 | 2143 |
| 371 | 20231220 | 123400 | 780165905 | 2370 | 2365 | 2370 | 2365 | 1401 |
| 372 | 20231220 | 123300 | 776850540 | 2365 | 2365 | 2365 | 2365 | 16 |
| 373 | 20231220 | 123200 | 776812700 | 2365 | 2365 | 2365 | 2365 | 104 |
| 374 | 20231220 | 123100 | 776566740 | 2365 | 2365 | 2365 | 2365 | 10 |
| 375 | 20231220 | 123000 | 776543090 | 2360 | 2365 | 2365 | 2360 | 1464 |
| 376 | 20231220 | 122900 | 773082870 | 2365 | 2365 | 2365 | 2365 | 951 |
| 377 | 20231220 | 122800 | 770833755 | 2365 | 2365 | 2365 | 2365 | 1464 |
| 378 | 20231220 | 122700 | 767371395 | 2365 | 2365 | 2365 | 2365 | 1397 |
| 379 | 20231220 | 122600 | 764067490 | 2365 | 2365 | 2365 | 2365 | 31 |
| 380 | 20231220 | 122500 | 763994175 | 2365 | 2365 | 2365 | 2365 | 5151 |
| 381 | 20231220 | 122400 | 751812060 | 2370 | 2365 | 2370 | 2365 | 1897 |
| 382 | 20231220 | 122300 | 747325635 | 2365 | 2360 | 2365 | 2360 | 1577 |
| 383 | 20231220 | 122200 | 743600530 | 2360 | 2365 | 2365 | 2360 | 4398 |
| 384 | 20231220 | 122100 | 733216245 | 2365 | 2365 | 2365 | 2365 | 315 |
| 385 | 20231220 | 122000 | 732471270 | 2365 | 2365 | 2365 | 2365 | 1091 |
| 386 | 20231220 | 121900 | 729891055 | 2365 | 2360 | 2365 | 2360 | 1516 |
| 387 | 20231220 | 121800 | 726308215 | 2360 | 2365 | 2365 | 2360 | 351 |
| 388 | 20231220 | 121700 | 725479850 | 2365 | 2355 | 2365 | 2355 | 643 |
| 389 | 20231220 | 121600 | 723962295 | 2360 | 2360 | 2365 | 2360 | 663 |
| 390 | 20231220 | 121500 | 722397610 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 391 | 20231220 | 121400 | 720037610 | 2360 | 2360 | 2365 | 2355 | 3507 |
| 392 | 20231220 | 121300 | 711761615 | 2360 | 2360 | 2360 | 2360 | 71 |
| 393 | 20231220 | 121200 | 711594055 | 2365 | 2365 | 2365 | 2360 | 189 |
| 394 | 20231220 | 121100 | 711147850 | 2365 | 2365 | 2365 | 2360 | 1143 |
| 395 | 20231220 | 121000 | 708450265 | 2365 | 2360 | 2365 | 2360 | 1634 |
| 396 | 20231220 | 120900 | 704594000 | 2360 | 2360 | 2360 | 2360 | 36 |
| 397 | 20231220 | 120800 | 704509040 | 2360 | 2360 | 2360 | 2360 | 122 |
| 398 | 20231220 | 120700 | 704221120 | 2355 | 2360 | 2360 | 2355 | 3236 |
| 399 | 20231220 | 120600 | 696584210 | 2365 | 2370 | 2370 | 2365 | 318 |
| 400 | 20231220 | 120500 | 695832135 | 2370 | 2365 | 2370 | 2365 | 405 |
| 401 | 20231220 | 120400 | 694872555 | 2360 | 2365 | 2365 | 2360 | 553 |
| 402 | 20231220 | 120300 | 693566320 | 2365 | 2355 | 2365 | 2355 | 157 |
| 403 | 20231220 | 120200 | 693196015 | 2355 | 2365 | 2365 | 2355 | 1075 |
| 404 | 20231220 | 120100 | 690661740 | 2365 | 2365 | 2365 | 2365 | 212 |
| 405 | 20231220 | 120000 | 690160360 | 2365 | 2370 | 2370 | 2350 | 102056 |
| 406 | 20231220 | 115900 | 449799040 | 2370 | 2370 | 2375 | 2370 | 184 |
| 407 | 20231220 | 115800 | 449362885 | 2375 | 2375 | 2375 | 2375 | 1 |
| 408 | 20231220 | 115700 | 449360510 | 2375 | 2375 | 2375 | 2375 | 20 |
| 409 | 20231220 | 115600 | 449313010 | 2380 | 2380 | 2380 | 2380 | 35 |
| 410 | 20231220 | 115500 | 449229710 | 2370 | 2370 | 2370 | 2370 | 0 |
| 411 | 20231220 | 115400 | 449229710 | 2370 | 2370 | 2370 | 2370 | 510 |
| 412 | 20231220 | 115300 | 448021010 | 2370 | 2380 | 2380 | 2370 | 40106 |
| 413 | 20231220 | 115200 | 352881480 | 2375 | 2380 | 2380 | 2375 | 981 |
| 414 | 20231220 | 115100 | 350547160 | 2380 | 2380 | 2380 | 2380 | 2 |
| 415 | 20231220 | 115000 | 350542400 | 2380 | 2390 | 2390 | 2380 | 15734 |
| 416 | 20231220 | 114900 | 313090320 | 2390 | 2390 | 2390 | 2390 | 2 |
| 417 | 20231220 | 114800 | 313085540 | 2385 | 2385 | 2385 | 2385 | 1 |
| 418 | 20231220 | 114700 | 313083155 | 2385 | 2390 | 2390 | 2385 | 2178 |
| 419 | 20231220 | 114600 | 307888550 | 2390 | 2390 | 2390 | 2390 | 21 |
| 420 | 20231220 | 114500 | 307838360 | 2390 | 2390 | 2390 | 2390 | 1 |
| 421 | 20231220 | 114400 | 307835970 | 2390 | 2390 | 2390 | 2390 | 1 |
| 422 | 20231220 | 114300 | 307833580 | 2390 | 2390 | 2390 | 2390 | 15 |
| 423 | 20231220 | 114200 | 307797730 | 2390 | 2390 | 2390 | 2385 | 341 |
| 424 | 20231220 | 114100 | 306984435 | 2390 | 2390 | 2390 | 2390 | 0 |
| 425 | 20231220 | 114000 | 306984435 | 2390 | 2390 | 2390 | 2390 | 16 |
| 426 | 20231220 | 113900 | 306946195 | 2390 | 2385 | 2390 | 2385 | 502 |
| 427 | 20231220 | 113800 | 305748915 | 2390 | 2390 | 2390 | 2390 | 100 |
| 428 | 20231220 | 113700 | 305509915 | 2390 | 2385 | 2390 | 2385 | 109 |
| 429 | 20231220 | 113600 | 305249875 | 2385 | 2385 | 2385 | 2385 | 3651 |
| 430 | 20231220 | 113500 | 296542240 | 2385 | 2385 | 2385 | 2385 | 1710 |
| 431 | 20231220 | 113400 | 292463890 | 2380 | 2385 | 2385 | 2380 | 1669 |
| 432 | 20231220 | 113300 | 288488710 | 2385 | 2380 | 2385 | 2380 | 184 |
| 433 | 20231220 | 113200 | 288050720 | 2385 | 2385 | 2385 | 2385 | 806 |
| 434 | 20231220 | 113100 | 286128410 | 2385 | 2385 | 2385 | 2385 | 33 |
| 435 | 20231220 | 113000 | 286049705 | 2385 | 2385 | 2385 | 2385 | 26 |
| 436 | 20231220 | 112900 | 285987695 | 2385 | 2385 | 2385 | 2385 | 110 |
| 437 | 20231220 | 112800 | 285725345 | 2385 | 2385 | 2385 | 2385 | 136 |
| 438 | 20231220 | 112700 | 285400985 | 2385 | 2385 | 2385 | 2385 | 0 |
| 439 | 20231220 | 112600 | 285400985 | 2385 | 2385 | 2385 | 2385 | 50 |
| 440 | 20231220 | 112500 | 285281735 | 2385 | 2385 | 2385 | 2385 | 118 |
| 441 | 20231220 | 112400 | 285000305 | 2385 | 2385 | 2385 | 2385 | 8122 |
| 442 | 20231220 | 112300 | 265629335 | 2390 | 2390 | 2390 | 2390 | 0 |
| 443 | 20231220 | 112200 | 265629335 | 2390 | 2385 | 2390 | 2385 | 70 |
| 444 | 20231220 | 112100 | 265462285 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 445 | 20231220 | 112000 | 263077285 | 2385 | 2390 | 2390 | 2385 | 2005 |
| 446 | 20231220 | 111900 | 258295335 | 2390 | 2385 | 2390 | 2385 | 357 |
| 447 | 20231220 | 111800 | 257442705 | 2390 | 2390 | 2390 | 2390 | 55 |
| 448 | 20231220 | 111700 | 257311255 | 2390 | 2390 | 2390 | 2390 | 0 |
| 449 | 20231220 | 111600 | 257311255 | 2390 | 2390 | 2390 | 2390 | 25 |
| 450 | 20231220 | 111500 | 257251505 | 2385 | 2385 | 2385 | 2385 | 0 |
| 451 | 20231220 | 111400 | 257251505 | 2385 | 2390 | 2390 | 2385 | 42 |
| 452 | 20231220 | 111300 | 257151330 | 2390 | 2390 | 2390 | 2390 | 36 |
| 453 | 20231220 | 111200 | 257065290 | 2385 | 2385 | 2385 | 2385 | 0 |
| 454 | 20231220 | 111100 | 257065290 | 2385 | 2385 | 2385 | 2385 | 300 |
| 455 | 20231220 | 111000 | 256349790 | 2385 | 2390 | 2390 | 2385 | 144 |
| 456 | 20231220 | 110900 | 256005850 | 2390 | 2385 | 2390 | 2385 | 616 |
| 457 | 20231220 | 110800 | 254536115 | 2390 | 2390 | 2390 | 2390 | 20 |
| 458 | 20231220 | 110700 | 254488315 | 2390 | 2390 | 2390 | 2390 | 22 |
| 459 | 20231220 | 110600 | 254435735 | 2390 | 2390 | 2390 | 2385 | 516 |
| 460 | 20231220 | 110500 | 253202500 | 2390 | 2390 | 2390 | 2390 | 1 |
| 461 | 20231220 | 110400 | 253200110 | 2390 | 2390 | 2390 | 2390 | 0 |
| 462 | 20231220 | 110300 | 253200110 | 2390 | 2390 | 2390 | 2385 | 4017 |
| 463 | 20231220 | 110200 | 243619480 | 2385 | 2385 | 2385 | 2385 | 305 |
| 464 | 20231220 | 110100 | 242892055 | 2390 | 2390 | 2390 | 2390 | 2 |
| 465 | 20231220 | 110000 | 242887275 | 2390 | 2390 | 2390 | 2390 | 16 |
| 466 | 20231220 | 105900 | 242849035 | 2390 | 2390 | 2390 | 2390 | 0 |
| 467 | 20231220 | 105800 | 242849035 | 2390 | 2390 | 2390 | 2390 | 463 |
| 468 | 20231220 | 105700 | 241742465 | 2390 | 2390 | 2395 | 2390 | 1709 |
| 469 | 20231220 | 105600 | 237657880 | 2390 | 2390 | 2390 | 2390 | 0 |
| 470 | 20231220 | 105500 | 237657880 | 2390 | 2390 | 2390 | 2390 | 500 |
| 471 | 20231220 | 105400 | 236462880 | 2390 | 2390 | 2390 | 2390 | 20 |
| 472 | 20231220 | 105300 | 236415080 | 2390 | 2390 | 2390 | 2390 | 707 |
| 473 | 20231220 | 105200 | 234725350 | 2390 | 2390 | 2390 | 2390 | 111 |
| 474 | 20231220 | 105100 | 234460060 | 2390 | 2390 | 2390 | 2390 | 135 |
| 475 | 20231220 | 105000 | 234137410 | 2390 | 2390 | 2390 | 2385 | 495 |
| 476 | 20231220 | 104900 | 232956035 | 2390 | 2390 | 2390 | 2390 | 10 |
| 477 | 20231220 | 104800 | 232932135 | 2390 | 2390 | 2390 | 2390 | 9301 |
| 478 | 20231220 | 104700 | 210702745 | 2395 | 2395 | 2395 | 2395 | 1005 |
| 479 | 20231220 | 104600 | 208295770 | 2395 | 2395 | 2395 | 2395 | 125 |
| 480 | 20231220 | 104500 | 207996395 | 2395 | 2395 | 2395 | 2395 | 15 |
| 481 | 20231220 | 104400 | 207960470 | 2390 | 2390 | 2390 | 2390 | 1 |
| 482 | 20231220 | 104300 | 207958080 | 2395 | 2395 | 2395 | 2395 | 0 |
| 483 | 20231220 | 104200 | 207958080 | 2395 | 2395 | 2395 | 2395 | 15 |
| 484 | 20231220 | 104100 | 207922155 | 2390 | 2390 | 2390 | 2390 | 0 |
| 485 | 20231220 | 104000 | 207922155 | 2390 | 2390 | 2390 | 2390 | 346 |
| 486 | 20231220 | 103900 | 207095215 | 2395 | 2395 | 2395 | 2395 | 15 |
| 487 | 20231220 | 103800 | 207059290 | 2395 | 2395 | 2395 | 2395 | 6 |
| 488 | 20231220 | 103700 | 207044920 | 2395 | 2395 | 2395 | 2395 | 170 |
| 489 | 20231220 | 103600 | 206637770 | 2395 | 2395 | 2395 | 2395 | 116 |
| 490 | 20231220 | 103500 | 206359950 | 2395 | 2395 | 2395 | 2395 | 0 |
| 491 | 20231220 | 103400 | 206359950 | 2395 | 2395 | 2395 | 2395 | 0 |
| 492 | 20231220 | 103300 | 206359950 | 2395 | 2395 | 2395 | 2395 | 1 |
| 493 | 20231220 | 103200 | 206357555 | 2395 | 2395 | 2395 | 2395 | 16 |
| 494 | 20231220 | 103100 | 206319235 | 2400 | 2395 | 2400 | 2390 | 22135 |
| 495 | 20231220 | 103000 | 153373410 | 2400 | 2400 | 2400 | 2400 | 5 |
| 496 | 20231220 | 102900 | 153361410 | 2400 | 2395 | 2400 | 2395 | 116 |
| 497 | 20231220 | 102800 | 153083510 | 2400 | 2400 | 2400 | 2400 | 0 |
| 498 | 20231220 | 102700 | 153083510 | 2400 | 2400 | 2400 | 2400 | 491 |
| 499 | 20231220 | 102600 | 151905110 | 2400 | 2400 | 2400 | 2400 | 36 |
| 500 | 20231220 | 102500 | 151818710 | 2400 | 2400 | 2400 | 2400 | 0 |
| 501 | 20231220 | 102400 | 151818710 | 2400 | 2395 | 2400 | 2395 | 3900 |
| 502 | 20231220 | 102300 | 142478205 | 2395 | 2395 | 2395 | 2390 | 1936 |
| 503 | 20231220 | 102200 | 137851075 | 2395 | 2395 | 2395 | 2395 | 0 |
| 504 | 20231220 | 102100 | 137851075 | 2395 | 2395 | 2395 | 2395 | 212 |
| 505 | 20231220 | 102000 | 137343335 | 2395 | 2395 | 2395 | 2395 | 15 |
| 506 | 20231220 | 101900 | 137307410 | 2395 | 2395 | 2395 | 2395 | 110 |
| 507 | 20231220 | 101800 | 137043960 | 2395 | 2395 | 2395 | 2395 | 10 |
| 508 | 20231220 | 101700 | 137020010 | 2400 | 2390 | 2400 | 2390 | 55 |
| 509 | 20231220 | 101600 | 136888310 | 2390 | 2390 | 2400 | 2390 | 378 |
| 510 | 20231220 | 101500 | 135984880 | 2400 | 2400 | 2400 | 2400 | 150 |
| 511 | 20231220 | 101400 | 135624880 | 2400 | 2400 | 2400 | 2400 | 15 |
| 512 | 20231220 | 101300 | 135588880 | 2400 | 2400 | 2400 | 2400 | 36 |
| 513 | 20231220 | 101200 | 135502480 | 2400 | 2400 | 2400 | 2400 | 151 |
| 514 | 20231220 | 101100 | 135140080 | 2400 | 2400 | 2400 | 2390 | 1433 |
| 515 | 20231220 | 101000 | 131707840 | 2400 | 2400 | 2400 | 2400 | 835 |
| 516 | 20231220 | 100900 | 129703840 | 2400 | 2400 | 2400 | 2400 | 4 |
| 517 | 20231220 | 100800 | 129694240 | 2400 | 2395 | 2400 | 2395 | 4201 |
| 518 | 20231220 | 100700 | 119632840 | 2395 | 2395 | 2395 | 2395 | 185 |
| 519 | 20231220 | 100600 | 119189765 | 2395 | 2400 | 2400 | 2395 | 8589 |
| 520 | 20231220 | 100500 | 98618065 | 2400 | 2395 | 2400 | 2395 | 386 |
| 521 | 20231220 | 100400 | 97692995 | 2400 | 2400 | 2400 | 2400 | 1381 |
| 522 | 20231220 | 100300 | 94378595 | 2400 | 2400 | 2400 | 2400 | 12 |
| 523 | 20231220 | 100200 | 94349795 | 2400 | 2400 | 2400 | 2400 | 200 |
| 524 | 20231220 | 100100 | 93869795 | 2400 | 2400 | 2400 | 2400 | 5 |
| 525 | 20231220 | 100000 | 93857795 | 2400 | 2400 | 2400 | 2400 | 101 |
| 526 | 20231220 | 095900 | 93615395 | 2400 | 2400 | 2400 | 2400 | 4 |
| 527 | 20231220 | 095800 | 93605795 | 2400 | 2400 | 2400 | 2400 | 0 |
| 528 | 20231220 | 095700 | 93605795 | 2400 | 2400 | 2400 | 2400 | 2017 |
| 529 | 20231220 | 095600 | 88764995 | 2395 | 2395 | 2395 | 2395 | 1 |
| 530 | 20231220 | 095500 | 88762600 | 2400 | 2400 | 2400 | 2400 | 0 |
| 531 | 20231220 | 095400 | 88762600 | 2400 | 2400 | 2400 | 2400 | 6 |
| 532 | 20231220 | 095300 | 88748200 | 2400 | 2400 | 2400 | 2400 | 6 |
| 533 | 20231220 | 095200 | 88733800 | 2400 | 2395 | 2400 | 2395 | 421 |
| 534 | 20231220 | 095100 | 87725500 | 2400 | 2400 | 2400 | 2400 | 1 |
| 535 | 20231220 | 095000 | 87723100 | 2400 | 2395 | 2400 | 2395 | 1633 |
| 536 | 20231220 | 094900 | 83812050 | 2395 | 2395 | 2395 | 2395 | 70 |
| 537 | 20231220 | 094800 | 83644400 | 2400 | 2400 | 2400 | 2400 | 1 |
| 538 | 20231220 | 094700 | 83642000 | 2395 | 2395 | 2395 | 2395 | 2001 |
| 539 | 20231220 | 094600 | 78849605 | 2395 | 2395 | 2395 | 2395 | 1761 |
| 540 | 20231220 | 094500 | 74632010 | 2395 | 2395 | 2395 | 2390 | 2997 |
| 541 | 20231220 | 094400 | 67456195 | 2395 | 2395 | 2395 | 2395 | 2 |
| 542 | 20231220 | 094300 | 67451405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 543 | 20231220 | 094200 | 67451405 | 2395 | 2395 | 2395 | 2395 | 1581 |
| 544 | 20231220 | 094100 | 63664910 | 2395 | 2395 | 2395 | 2395 | 711 |
| 545 | 20231220 | 094000 | 61962065 | 2395 | 2395 | 2395 | 2395 | 101 |
| 546 | 20231220 | 093900 | 61720170 | 2395 | 2395 | 2395 | 2395 | 4304 |
| 547 | 20231220 | 093800 | 51412090 | 2390 | 2395 | 2395 | 2390 | 4 |
| 548 | 20231220 | 093700 | 51402525 | 2395 | 2395 | 2395 | 2395 | 102 |
| 549 | 20231220 | 093600 | 51158235 | 2395 | 2395 | 2395 | 2395 | 120 |
| 550 | 20231220 | 093500 | 50870835 | 2395 | 2395 | 2395 | 2395 | 22 |
| 551 | 20231220 | 093400 | 50818145 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 552 | 20231220 | 093300 | 48423145 | 2395 | 2395 | 2395 | 2395 | 1 |
| 553 | 20231220 | 093200 | 48420750 | 2395 | 2395 | 2395 | 2395 | 52 |
| 554 | 20231220 | 093100 | 48296210 | 2395 | 2395 | 2395 | 2395 | 572 |
| 555 | 20231220 | 093000 | 46926270 | 2390 | 2390 | 2390 | 2390 | 266 |
| 556 | 20231220 | 092900 | 46290530 | 2390 | 2395 | 2395 | 2390 | 71 |
| 557 | 20231220 | 092800 | 46120835 | 2390 | 2390 | 2390 | 2390 | 595 |
| 558 | 20231220 | 092700 | 44698785 | 2390 | 2390 | 2390 | 2390 | 136 |
| 559 | 20231220 | 092600 | 44373745 | 2395 | 2395 | 2395 | 2390 | 1002 |
| 560 | 20231220 | 092500 | 41978955 | 2395 | 2390 | 2395 | 2390 | 82 |
| 561 | 20231220 | 092400 | 41782970 | 2390 | 2390 | 2390 | 2390 | 20 |
| 562 | 20231220 | 092300 | 41735170 | 2395 | 2395 | 2395 | 2395 | 4 |
| 563 | 20231220 | 092200 | 41725590 | 2395 | 2395 | 2395 | 2395 | 0 |
| 564 | 20231220 | 092100 | 41725590 | 2395 | 2395 | 2395 | 2390 | 83 |
| 565 | 20231220 | 092000 | 41527195 | 2390 | 2395 | 2395 | 2390 | 4442 |
| 566 | 20231220 | 091900 | 30910770 | 2395 | 2400 | 2400 | 2395 | 68 |
| 567 | 20231220 | 091800 | 30747815 | 2395 | 2395 | 2395 | 2390 | 160 |
| 568 | 20231220 | 091700 | 30365115 | 2395 | 2400 | 2400 | 2395 | 2 |
| 569 | 20231220 | 091600 | 30360320 | 2400 | 2395 | 2400 | 2395 | 22 |
| 570 | 20231220 | 091500 | 30307525 | 2395 | 2395 | 2395 | 2395 | 6 |
| 571 | 20231220 | 091400 | 30293155 | 2400 | 2400 | 2400 | 2400 | 120 |
| 572 | 20231220 | 091300 | 30005155 | 2400 | 2400 | 2400 | 2390 | 926 |
| 573 | 20231220 | 091200 | 27782855 | 2390 | 2390 | 2390 | 2390 | 0 |
| 574 | 20231220 | 091100 | 27782855 | 2390 | 2395 | 2395 | 2390 | 1054 |
| 575 | 20231220 | 091000 | 25263525 | 2395 | 2395 | 2400 | 2390 | 3213 |
| 576 | 20231220 | 090900 | 17584300 | 2390 | 2390 | 2400 | 2390 | 352 |
| 577 | 20231220 | 090800 | 16743010 | 2390 | 2395 | 2395 | 2390 | 156 |
| 578 | 20231220 | 090700 | 16369890 | 2395 | 2390 | 2395 | 2390 | 129 |
| 579 | 20231220 | 090600 | 16061575 | 2390 | 2395 | 2395 | 2390 | 1769 |
| 580 | 20231220 | 090500 | 11832665 | 2390 | 2395 | 2400 | 2390 | 354 |
| 581 | 20231220 | 090400 | 10984355 | 2400 | 2400 | 2400 | 2400 | 2220 |
| 582 | 20231220 | 090300 | 5656355 | 2400 | 2400 | 2400 | 2400 | 200 |
| 583 | 20231220 | 090200 | 5176355 | 2390 | 2400 | 2400 | 2390 | 402 |
| 584 | 20231220 | 090100 | 4211575 | 2400 | 2390 | 2400 | 2375 | 1130 |
| 585 | 20231220 | 090000 | 1522050 | 2395 | 2405 | 2405 | 2395 | 633 |